Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	62.79	66.92	61.50	64.93	64.93	3.39%	772,289
Oct 30, 2025	59.01	63.88	59.01	62.80	62.80	5.32%	708,594
Oct 29, 2025	60.95	61.99	59.01	59.63	59.63	-2.12%	364,972
Oct 28, 2025	61.66	62.09	59.55	60.92	60.92	-2.64%	543,055
Oct 27, 2025	60.29	62.99	59.91	62.57	62.57	4.11%	596,858
Oct 24, 2025	63.11	64.95	59.24	60.10	60.10	-5.56%	1,356,188
Oct 23, 2025	62.30	65.79	61.70	63.64	63.64	3.01%	1,115,944
Oct 22, 2025	59.40	62.19	57.91	61.78	61.78	4.04%	696,680
Oct 21, 2025	62.00	63.19	59.07	59.38	59.38	-5.73%	658,804
Oct 20, 2025	61.00	63.79	55.59	62.99	62.99	9.04%	1,770,711
Oct 17, 2025	54.51	63.92	54.01	57.77	57.77	5.11%	2,293,078
Oct 16, 2025	57.61	57.61	53.73	54.96	54.96	-3.38%	500,481
Oct 15, 2025	57.99	58.64	55.16	56.89	56.89	-0.34%	943,307
Oct 14, 2025	56.21	58.29	55.50	57.08	57.08	-0.56%	720,091
Oct 13, 2025	55.30	57.87	54.12	57.40	57.40	5.63%	484,382
Oct 10, 2025	55.70	56.49	52.91	54.34	54.34	-2.34%	533,813
Oct 9, 2025	56.32	56.57	53.75	55.64	55.64	-1.63%	1,122,500
Oct 8, 2025	58.90	59.64	56.26	56.56	56.56	-2.48%	1,011,464
Oct 7, 2025	59.84	60.40	57.47	58.00	58.00	-3.22%	631,544
Oct 6, 2025	61.00	62.95	59.12	59.93	59.93	-1.02%	599,209
Oct 3, 2025	61.00	61.44	57.50	60.55	60.55	0.08%	776,800
Oct 2, 2025	58.80	61.79	58.17	60.50	60.50	2.80%	606,268
Oct 1, 2025	57.33	59.99	56.86	58.85	58.85	3.43%	578,863
Sep 30, 2025	58.92	59.20	56.85	56.90	56.90	-3.43%	1,017,066
Sep 29, 2025	58.85	60.11	56.81	58.92	58.92	0.72%	1,143,733
Sep 26, 2025	55.91	59.79	55.35	58.50	58.50	5.18%	1,063,450
Sep 25, 2025	59.01	59.39	55.51	55.62	55.62	-7.81%	961,593
Sep 24, 2025	59.82	61.15	57.58	60.33	60.33	1.22%	1,876,486
Sep 23, 2025	59.10	61.06	58.12	59.60	59.60	1.21%	864,559
Sep 22, 2025	56.52	59.39	56.01	58.89	58.89	6.80%	1,029,206
Sep 19, 2025	58.76	59.58	55.05	55.14	55.14	-6.16%	1,846,717
Sep 18, 2025	55.61	58.81	52.13	58.76	58.76	15.06%	1,876,452
Sep 17, 2025	50.32	52.75	49.87	51.07	51.07	2.37%	1,356,602
Sep 16, 2025	49.01	50.34	48.14	49.89	49.89	1.80%	1,499,221
Sep 15, 2025	49.00	49.75	47.60	49.01	49.01	0.68%	1,091,683
Sep 12, 2025	47.89	48.84	45.79	48.68	48.68	3.14%	849,712
Sep 11, 2025	48.18	50.53	42.12	47.20	47.20	-2.03%	2,799,418
Sep 10, 2025	48.50	49.01	45.74	48.18	48.18	-0.80%	1,949,517
Sep 9, 2025	44.25	48.85	43.45	48.57	48.57	9.56%	1,885,060
Sep 8, 2025	40.71	44.33	39.10	44.33	44.33	10.33%	1,968,905
Sep 5, 2025	35.96	40.45	34.62	40.18	40.18	11.67%	1,711,627
Sep 4, 2025	32.83	36.38	31.85	35.98	35.98	26.02%	3,509,253
Sep 3, 2025	29.28	29.50	27.87	28.55	28.55	-1.84%	446,539
Sep 2, 2025	29.01	30.45	28.88	29.09	29.09	-2.60%	437,172
Aug 29, 2025	29.53	29.92	28.61	29.86	29.86	1.77%	381,886
Aug 28, 2025	29.45	29.91	28.78	29.34	29.34	0.20%	310,741
Aug 27, 2025	28.55	29.41	28.11	29.28	29.28	1.74%	405,256
Aug 26, 2025	27.28	28.79	26.66	28.78	28.78	6.04%	446,349
Aug 25, 2025	27.00	27.69	26.45	27.14	27.14	0.41%	611,324
Aug 22, 2025	28.04	29.70	26.86	27.03	27.03	-3.46%	1,229,863